Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Leaf Holdings Ltd (CSE: GLH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 0.3200 0.3400 0.3000 0.3300 1,351,027 +0.00(+0.00%)
May 30, 2017 0.3400 0.3500 0.3200 0.3300 760,364 -0.01(-4.35%)
May 29, 2017 0.3550 0.3550 0.3350 0.3450 436,054 -0.01(-1.43%)
May 26, 2017 0.3500 0.3550 0.3400 0.3500 740,846 +0.01(+1.45%)
May 25, 2017 0.3600 0.3600 0.3400 0.3450 283,752 +0.00(+1.47%)
May 24, 2017 0.3600 0.3850 0.3350 0.3400 2,058,152 -0.01(-4.23%)
May 23, 2017 0.3050 0.3550 0.3000 0.3550 1,485,694 +0.05(+18.33%)
May 19, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
May 18, 2017 0.3000 0.3100 0.2950 0.3100 365,179 +0.01(+3.33%)
May 17, 2017 0.2950 0.3000 0.2900 0.3000 373,314 +0.01(+3.45%)
May 16, 2017 0.2900 0.3100 0.2900 0.2900 811,400 -0.01(-1.69%)
May 15, 2017 0.3000 0.3100 0.2900 0.2950 195,482 -0.01(-1.67%)
May 12, 2017 0.2900 0.3000 0.2800 0.3000 297,001 +0.00(+0.00%)
May 11, 2017 0.2850 0.3050 0.2850 0.3000 401,069 +0.02(+5.26%)
May 10, 2017 0.2900 0.2950 0.2800 0.2850 480,025 -0.01(-1.72%)
May 09, 2017 0.2900 0.3000 0.2850 0.2900 445,427 -0.01(-1.69%)
May 08, 2017 0.3000 0.3050 0.2900 0.2950 341,076 -0.01(-1.67%)
May 05, 2017 0.3000 0.3000 0.2900 0.3000 531,905 +0.01(+3.45%)
May 04, 2017 0.3000 0.3050 0.2900 0.2900 415,279 -0.01(-3.33%)
May 03, 2017 0.3000 0.3100 0.2900 0.3000 317,663 +0.01(+1.69%)
May 02, 2017 0.3050 0.3150 0.2900 0.2950 642,791 -0.01(-3.28%)
May 01, 2017 0.2900 0.3050 0.2900 0.3050 515,150 +0.02(+5.17%)
Apr 28, 2017 0.2950 0.3000 0.2900 0.2900 804,654 +0.00(+0.00%)
Apr 27, 2017 0.3000 0.3100 0.2900 0.2900 881,742 -0.02(-4.92%)
Apr 26, 2017 0.3150 0.3150 0.2900 0.3050 1,015,014 -0.01(-3.17%)
Apr 25, 2017 0.3100 0.3150 0.3000 0.3150 1,336,817 +0.00(+0.00%)
Apr 24, 2017 0.3350 0.3350 0.3100 0.3150 1,130,105 -0.01(-3.08%)
Apr 21, 2017 0.3300 0.3350 0.3200 0.3250 431,395 +0.01(+3.17%)
Apr 20, 2017 0.3150 0.3300 0.3000 0.3150 971,598 +0.01(+1.61%)
Apr 19, 2017 0.3100 0.3200 0.3050 0.3100 809,462 -0.01(-1.59%)
Apr 18, 2017 0.3350 0.3350 0.3100 0.3150 832,491 -0.02(-4.55%)
Apr 17, 2017 0.3300 0.3350 0.3250 0.3300 466,861 +0.00(+0.00%)
Apr 13, 2017 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Apr 12, 2017 0.3400 0.3400 0.3250 0.3300 751,620 +0.00(+0.00%)
Apr 11, 2017 0.3650 0.3650 0.3250 0.3300 1,478,317 -0.01(-4.35%)
Apr 10, 2017 0.3400 0.3700 0.3250 0.3450 2,939,539 +0.00(+1.47%)
Apr 07, 2017 0.3400 0.3450 0.3250 0.3400 809,287 +0.01(+1.49%)
Apr 06, 2017 0.3500 0.3500 0.3350 0.3350 876,920 -0.01(-1.47%)
Apr 05, 2017 0.3550 0.3550 0.3300 0.3400 755,674 +0.01(+3.03%)
Apr 04, 2017 0.3500 0.3600 0.3300 0.3300 517,513 -0.02(-5.71%)
Apr 03, 2017 0.3350 0.3500 0.3200 0.3500 861,681 +0.01(+4.48%)
Mar 31, 2017 0.3300 0.3400 0.3150 0.3350 310,792 +0.00(+0.00%)
Mar 30, 2017 0.3500 0.3500 0.3300 0.3350 595,417 -0.01(-4.29%)
Mar 29, 2017 0.3600 0.3600 0.3450 0.3500 608,495 -0.01(-1.41%)
Mar 28, 2017 0.3600 0.3750 0.3500 0.3550 2,569,105 +0.00(+0.00%)
Mar 27, 2017 0.3600 0.3650 0.3400 0.3550 1,575,053 +0.01(+4.41%)
Mar 24, 2017 0.3150 0.3400 0.3050 0.3400 774,338 +0.03(+9.68%)
Mar 23, 2017 0.3100 0.3100 0.3000 0.3100 511,986 +0.01(+1.64%)
Mar 22, 2017 0.3100 0.3150 0.2950 0.3050 1,081,271 +0.01(+1.67%)
Mar 21, 2017 0.3100 0.3100 0.2950 0.3000 713,854 -0.01(-1.64%)
Mar 20, 2017 0.3300 0.3300 0.3050 0.3050 722,376 -0.03(-7.58%)
Mar 17, 2017 0.3300 0.3400 0.3150 0.3300 611,836 +0.01(+1.54%)
Mar 16, 2017 0.3350 0.3400 0.3200 0.3250 1,305,193 +0.00(+0.00%)
Mar 15, 2017 0.3500 0.3500 0.3150 0.3250 987,923 -0.02(-4.41%)
Mar 14, 2017 0.3150 0.3400 0.3150 0.3400 1,195,776 +0.03(+9.68%)
Mar 13, 2017 0.2950 0.3100 0.2800 0.3100 553,191 +0.01(+3.33%)
Mar 10, 2017 0.3100 0.3100 0.2850 0.3000 1,033,034 +0.00(+0.00%)
Mar 09, 2017 0.3150 0.3200 0.2950 0.3000 561,792 -0.02(-4.76%)
Mar 08, 2017 0.3150 0.3200 0.2900 0.3150 1,147,313 +0.01(+1.61%)
Mar 07, 2017 0.3300 0.3350 0.3050 0.3100 594,293 -0.02(-6.06%)
Mar 06, 2017 0.3300 0.3300 0.3200 0.3300 404,485 +0.01(+1.54%)
Mar 03, 2017 0.3300 0.3300 0.3150 0.3250 635,217 +0.00(+0.00%)
Mar 02, 2017 0.3300 0.3350 0.3150 0.3250 740,136 +0.01(+1.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.